Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.59 | 15.77 | 15.41 | 15.52 | 1,964,410 | +0.01(+0.06%) |
May 27, 2021 | 14.75 | 15.75 | 14.75 | 15.51 | 3,637,714 | +0.62(+4.13%) |
May 26, 2021 | 14.39 | 15.15 | 14.32 | 14.90 | 2,640,206 | +0.58(+4.03%) |
May 25, 2021 | 15.13 | 15.13 | 14.25 | 14.32 | 2,436,531 | -0.84(-5.52%) |
May 24, 2021 | 15.05 | 15.29 | 14.70 | 15.16 | 1,709,556 | +0.20(+1.35%) |
May 21, 2021 | 14.75 | 15.32 | 14.61 | 14.95 | 2,566,128 | +0.53(+3.67%) |
May 20, 2021 | 14.15 | 14.63 | 13.59 | 14.43 | 3,185,845 | +0.38(+2.67%) |
May 19, 2021 | 14.35 | 14.51 | 13.46 | 14.05 | 5,066,592 | -0.96(-6.41%) |
May 18, 2021 | 15.23 | 15.79 | 14.97 | 15.01 | 2,781,608 | -0.21(-1.39%) |
May 17, 2021 | 14.68 | 15.24 | 14.43 | 15.22 | 3,330,065 | +0.42(+2.86%) |
May 14, 2021 | 14.62 | 15.14 | 14.42 | 14.80 | 3,491,200 | +0.49(+3.43%) |
May 13, 2021 | 15.44 | 15.90 | 14.16 | 14.31 | 4,661,668 | -1.41(-8.99%) |
May 12, 2021 | 15.72 | 16.48 | 15.53 | 15.72 | 3,088,463 | +0.15(+0.99%) |
May 11, 2021 | 15.23 | 15.87 | 14.98 | 15.57 | 2,894,631 | -0.05(-0.31%) |
May 10, 2021 | 16.57 | 17.05 | 15.61 | 15.62 | 4,272,012 | -0.38(-2.35%) |
May 07, 2021 | 15.19 | 16.08 | 14.97 | 15.99 | 2,674,344 | +0.50(+3.23%) |
May 06, 2021 | 15.96 | 16.04 | 15.30 | 15.49 | 2,371,426 | -0.46(-2.89%) |
May 05, 2021 | 15.43 | 15.96 | 14.92 | 15.96 | 3,434,558 | +0.85(+5.60%) |
May 04, 2021 | 15.68 | 15.87 | 14.79 | 15.11 | 3,127,358 | -0.53(-3.38%) |
May 03, 2021 | 14.06 | 15.84 | 13.97 | 15.64 | 6,011,439 | +2.00(+14.67%) |
Apr 30, 2021 | 13.57 | 14.36 | 13.46 | 13.64 | 3,188,319 | -0.23(-1.66%) |
Apr 29, 2021 | 14.22 | 14.86 | 13.69 | 13.87 | 4,223,806 | +0.12(+0.84%) |
Apr 28, 2021 | 13.01 | 13.90 | 12.69 | 13.75 | 4,112,430 | +0.86(+6.64%) |
Apr 27, 2021 | 12.76 | 12.95 | 12.37 | 12.90 | 2,285,574 | +0.12(+0.90%) |
Apr 26, 2021 | 12.48 | 12.81 | 12.26 | 12.78 | 1,678,346 | +0.37(+2.94%) |
Apr 23, 2021 | 12.17 | 12.60 | 12.09 | 12.42 | 2,124,506 | +0.31(+2.54%) |
Apr 22, 2021 | 12.52 | 12.73 | 12.01 | 12.11 | 1,980,672 | -0.38(-3.08%) |
Apr 21, 2021 | 11.75 | 12.58 | 11.60 | 12.49 | 2,482,075 | +0.53(+4.42%) |
Apr 20, 2021 | 12.73 | 12.83 | 11.56 | 11.96 | 4,193,233 | -0.98(-7.58%) |
Apr 19, 2021 | 13.27 | 13.54 | 12.76 | 12.94 | 2,389,142 | -0.40(-3.03%) |
Apr 16, 2021 | 13.64 | 14.04 | 13.25 | 13.35 | 1,657,327 | -0.13(-1.00%) |
Apr 15, 2021 | 13.61 | 13.83 | 13.09 | 13.48 | 2,040,301 | -0.25(-1.82%) |
Apr 14, 2021 | 13.03 | 14.32 | 13.03 | 13.73 | 3,616,736 | +0.91(+7.13%) |
Apr 13, 2021 | 12.48 | 12.88 | 12.35 | 12.82 | 2,585,149 | +0.08(+0.60%) |
Apr 12, 2021 | 13.51 | 14.03 | 12.67 | 12.74 | 3,047,032 | -0.45(-3.43%) |
Apr 09, 2021 | 13.67 | 13.80 | 13.14 | 13.19 | 1,874,540 | -0.38(-2.83%) |
Apr 08, 2021 | 13.86 | 13.92 | 13.22 | 13.58 | 2,579,119 | -0.58(-4.08%) |
Apr 07, 2021 | 14.49 | 14.53 | 13.75 | 14.16 | 2,192,719 | -0.18(-1.27%) |
Apr 06, 2021 | 14.60 | 15.37 | 14.21 | 14.34 | 2,325,177 | -0.15(-1.06%) |
Apr 05, 2021 | 14.86 | 14.98 | 14.22 | 14.49 | 3,052,786 | -0.50(-3.34%) |
Apr 01, 2021 | 13.74 | 15.04 | 13.67 | 14.99 | 2,817,009 | +1.38(+10.18%) |
Mar 31, 2021 | 13.48 | 13.96 | 13.28 | 13.61 | 2,949,014 | +0.02(+0.14%) |
Mar 30, 2021 | 13.37 | 14.00 | 13.35 | 13.59 | 1,903,812 | +0.12(+0.86%) |
Mar 29, 2021 | 13.39 | 14.02 | 13.28 | 13.47 | 2,168,324 | -0.32(-2.30%) |
Mar 26, 2021 | 14.20 | 14.47 | 13.45 | 13.79 | 3,513,775 | -0.09(-0.62%) |
Mar 25, 2021 | 12.48 | 13.90 | 12.16 | 13.88 | 5,627,990 | +0.95(+7.37%) |
Mar 24, 2021 | 13.47 | 13.90 | 12.91 | 12.93 | 3,845,837 | -0.04(-0.30%) |
Mar 23, 2021 | 12.96 | 13.67 | 12.59 | 12.96 | 4,230,240 | -0.84(-6.06%) |
Mar 22, 2021 | 13.95 | 13.96 | 13.38 | 13.80 | 3,329,204 | -0.35(-2.45%) |
Mar 19, 2021 | 13.87 | 14.68 | 13.50 | 14.15 | 6,336,503 | +0.33(+2.37%) |
Mar 18, 2021 | 16.04 | 16.10 | 13.69 | 13.82 | 6,573,589 | -2.31(-14.31%) |
Mar 17, 2021 | 16.51 | 16.79 | 15.75 | 16.13 | 4,524,334 | -0.46(-2.78%) |
Mar 16, 2021 | 17.31 | 17.50 | 16.45 | 16.59 | 3,041,628 | -0.95(-5.43%) |
Mar 15, 2021 | 17.87 | 18.02 | 16.93 | 17.54 | 2,667,069 | -0.15(-0.87%) |
Mar 12, 2021 | 17.21 | 18.06 | 16.99 | 17.70 | 3,471,767 | +0.51(+2.97%) |
Mar 11, 2021 | 16.49 | 17.66 | 16.32 | 17.19 | 5,119,202 | +0.90(+5.55%) |
Mar 10, 2021 | 15.30 | 16.56 | 15.30 | 16.28 | 5,809,071 | +1.17(+7.77%) |
Mar 09, 2021 | 16.36 | 16.59 | 15.10 | 15.11 | 6,523,375 | -1.46(-8.82%) |
Mar 08, 2021 | 16.35 | 16.78 | 15.46 | 16.57 | 5,669,525 | +0.48(+2.99%) |
Mar 05, 2021 | 15.88 | 16.29 | 14.94 | 16.09 | 5,324,888 | +0.40(+2.57%) |
Mar 04, 2021 | 15.66 | 16.34 | 15.00 | 15.69 | 7,815,208 | +0.16(+1.05%) |
Mar 03, 2021 | 14.90 | 16.26 | 14.89 | 15.52 | 6,657,735 | +0.95(+6.53%) |
Mar 02, 2021 | 14.19 | 15.02 | 14.09 | 14.57 | 4,034,432 | +0.31(+2.16%) |